Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.52 | 39.17 | 38.46 | 38.86 | 1,045,010 | +0.47(+1.23%) |
May 29, 2014 | 38.03 | 38.42 | 37.63 | 38.39 | 860,836 | +0.55(+1.46%) |
May 28, 2014 | 38.73 | 38.83 | 37.76 | 37.84 | 1,011,703 | -0.88(-2.28%) |
May 27, 2014 | 38.98 | 39.13 | 38.67 | 38.72 | 1,251,782 | -0.03(-0.08%) |
May 23, 2014 | 38.59 | 38.75 | 38.75 | 38.75 | 1,581,624 | +0.11(+0.28%) |
May 22, 2014 | 38.73 | 38.98 | 38.40 | 38.65 | 488,999 | +0.09(+0.23%) |
May 21, 2014 | 37.44 | 38.59 | 37.44 | 38.56 | 2,416,472 | +1.34(+3.59%) |
May 20, 2014 | 38.27 | 38.39 | 37.20 | 37.22 | 1,346,045 | -1.12(-2.92%) |
May 19, 2014 | 38.25 | 38.72 | 38.03 | 38.34 | 988,006 | +0.05(+0.13%) |
May 16, 2014 | 38.41 | 38.42 | 37.75 | 38.29 | 1,200,324 | -0.23(-0.59%) |
May 15, 2014 | 39.51 | 39.59 | 37.83 | 38.52 | 2,981,473 | -1.14(-2.87%) |
May 14, 2014 | 39.76 | 40.15 | 39.34 | 39.66 | 1,447,712 | -0.11(-0.27%) |
May 13, 2014 | 40.39 | 40.61 | 39.45 | 39.76 | 938,476 | -0.70(-1.72%) |
May 12, 2014 | 40.14 | 40.74 | 40.02 | 40.46 | 765,508 | +0.53(+1.33%) |
May 09, 2014 | 39.60 | 39.93 | 39.18 | 39.93 | 1,072,466 | +0.27(+0.67%) |
May 08, 2014 | 40.55 | 40.80 | 39.36 | 39.67 | 1,517,971 | -1.13(-2.77%) |
May 07, 2014 | 42.17 | 42.80 | 40.27 | 40.80 | 1,934,568 | -2.01(-4.70%) |
May 06, 2014 | 43.82 | 43.82 | 42.71 | 42.81 | 1,301,670 | -1.18(-2.68%) |
May 05, 2014 | 42.16 | 44.05 | 41.80 | 43.99 | 3,442,377 | +1.38(+3.25%) |
May 02, 2014 | 41.61 | 42.65 | 41.45 | 42.60 | 1,994,156 | +1.08(+2.60%) |
May 01, 2014 | 41.40 | 41.83 | 40.89 | 41.52 | 1,192,655 | +0.23(+0.55%) |
Apr 30, 2014 | 40.31 | 41.30 | 40.01 | 41.30 | 907,975 | +0.89(+2.21%) |
Apr 29, 2014 | 40.19 | 40.53 | 39.41 | 40.40 | 1,087,996 | +0.29(+0.73%) |
Apr 28, 2014 | 41.50 | 41.59 | 39.67 | 40.11 | 1,273,990 | -1.29(-3.11%) |
Apr 25, 2014 | 41.96 | 42.06 | 41.37 | 41.39 | 1,713,280 | -0.57(-1.36%) |
Apr 24, 2014 | 41.28 | 42.22 | 40.65 | 41.96 | 1,711,044 | +2.05(+5.14%) |
Apr 23, 2014 | 40.51 | 40.59 | 39.90 | 39.91 | 636,249 | -0.61(-1.50%) |
Apr 22, 2014 | 39.69 | 40.55 | 39.62 | 40.52 | 959,736 | +0.89(+2.25%) |
Apr 21, 2014 | 39.29 | 39.64 | 39.13 | 39.63 | 746,224 | +0.34(+0.87%) |
Apr 17, 2014 | 39.22 | 39.28 | 39.28 | 39.28 | 720,790 | -0.01(-0.02%) |
Apr 16, 2014 | 39.26 | 39.42 | 38.98 | 39.29 | 863,509 | +0.69(+1.78%) |
Apr 15, 2014 | 39.51 | 39.59 | 38.12 | 38.61 | 1,354,708 | -0.86(-2.19%) |
Apr 14, 2014 | 40.00 | 40.18 | 39.26 | 39.47 | 559,251 | +0.06(+0.15%) |
Apr 11, 2014 | 39.74 | 40.27 | 39.40 | 39.41 | 731,620 | -0.84(-2.10%) |
Apr 10, 2014 | 41.61 | 41.75 | 39.96 | 40.26 | 994,310 | -1.49(-3.57%) |
Apr 09, 2014 | 41.31 | 41.79 | 40.81 | 41.75 | 548,836 | +0.46(+1.12%) |
Apr 08, 2014 | 40.70 | 41.34 | 40.36 | 41.29 | 731,770 | +0.65(+1.59%) |
Apr 07, 2014 | 41.92 | 42.06 | 40.54 | 40.64 | 1,014,003 | -1.47(-3.50%) |
Apr 04, 2014 | 43.47 | 43.47 | 41.69 | 42.11 | 1,128,577 | -0.91(-2.12%) |
Apr 03, 2014 | 42.90 | 43.52 | 42.62 | 43.02 | 487,031 | +0.00(+0.00%) |
Apr 02, 2014 | 43.37 | 43.47 | 42.79 | 43.02 | 739,763 | -0.37(-0.86%) |
Apr 01, 2014 | 43.00 | 43.47 | 42.76 | 43.40 | 588,020 | +0.64(+1.49%) |
Mar 31, 2014 | 42.69 | 43.19 | 42.53 | 42.76 | 806,458 | +0.45(+1.07%) |
Mar 28, 2014 | 41.90 | 42.84 | 41.90 | 42.31 | 547,210 | +0.49(+1.17%) |
Mar 27, 2014 | 42.22 | 42.39 | 41.64 | 41.82 | 1,015,700 | -0.33(-0.79%) |
Mar 26, 2014 | 42.51 | 42.81 | 42.14 | 42.15 | 1,113,969 | -0.14(-0.33%) |
Mar 25, 2014 | 42.20 | 43.20 | 41.99 | 42.29 | 1,678,100 | +0.21(+0.49%) |
Mar 24, 2014 | 42.87 | 43.02 | 41.64 | 42.08 | 1,225,277 | -0.68(-1.58%) |
Mar 21, 2014 | 42.79 | 43.14 | 42.52 | 42.76 | 1,087,454 | -0.11(-0.25%) |
Mar 20, 2014 | 42.77 | 43.03 | 42.63 | 42.87 | 1,789,771 | +0.10(+0.23%) |
Mar 19, 2014 | 43.59 | 43.75 | 42.43 | 42.77 | 1,759,988 | -0.96(-2.20%) |
Mar 18, 2014 | 44.01 | 44.06 | 43.21 | 43.73 | 1,440,432 | -0.18(-0.40%) |
Mar 17, 2014 | 44.32 | 44.65 | 43.72 | 43.91 | 1,672,818 | -0.01(-0.02%) |
Mar 14, 2014 | 43.79 | 44.84 | 43.79 | 43.92 | 1,686,437 | -0.06(-0.13%) |
Mar 13, 2014 | 45.87 | 46.13 | 43.81 | 43.98 | 1,977,507 | -1.68(-3.68%) |
Mar 12, 2014 | 46.05 | 46.35 | 45.59 | 45.66 | 1,005,359 | -0.76(-1.63%) |
Mar 11, 2014 | 47.36 | 47.72 | 46.23 | 46.41 | 1,042,865 | -0.78(-1.64%) |
Mar 10, 2014 | 47.74 | 48.00 | 47.09 | 47.19 | 1,115,931 | -0.48(-1.01%) |
Mar 07, 2014 | 46.74 | 48.16 | 46.24 | 47.67 | 1,958,093 | +1.59(+3.45%) |
Mar 06, 2014 | 47.13 | 47.19 | 45.95 | 46.08 | 1,340,323 | -0.79(-1.68%) |
Mar 05, 2014 | 46.60 | 47.20 | 46.60 | 46.86 | 1,577,560 | +0.28(+0.61%) |
Mar 04, 2014 | 46.31 | 46.99 | 46.20 | 46.58 | 1,418,647 | +0.80(+1.76%) |